8559 (株)豊和銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-12-27 | 103 | 103 | 103 | 103 | 8,000 | 1,030 |
| 2010-12-24 | 101 | 103 | 101 | 103 | 9,000 | 1,030 |
| 2010-12-22 | 103 | 103 | 100 | 101 | 11,000 | 1,010 |
| 2010-12-21 | 100 | 101 | 99 | 101 | 5,000 | 1,010 |
| 2010-12-16 | 99 | 102 | 99 | 102 | 7,000 | 1,020 |
| 2010-12-15 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2010-12-14 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2010-12-09 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2010-12-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-12-07 | 98 | 101 | 98 | 101 | 10,000 | 1,010 |
| 2010-12-06 | 100 | 101 | 98 | 101 | 28,000 | 1,010 |
| 2010-12-03 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2010-12-02 | 102 | 102 | 100 | 101 | 8,000 | 1,010 |
| 2010-12-01 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2010-11-30 | 99 | 102 | 99 | 102 | 5,000 | 1,020 |
| 2010-11-29 | 100 | 101 | 100 | 101 | 14,000 | 1,010 |
| 2010-11-26 | 103 | 103 | 101 | 101 | 24,000 | 1,010 |
| 2010-11-25 | 101 | 103 | 101 | 103 | 24,000 | 1,030 |
| 2010-11-24 | 103 | 103 | 95 | 101 | 34,000 | 1,010 |
| 2010-11-22 | 103 | 106 | 103 | 106 | 7,000 | 1,060 |
| 2010-11-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-11-17 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2010-11-15 | 101 | 103 | 101 | 103 | 4,000 | 1,030 |
| 2010-11-11 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-11-10 | 100 | 102 | 100 | 102 | 2,000 | 1,020 |
| 2010-11-09 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2010-11-04 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2010-11-02 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-11-01 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2010-10-29 | 100 | 103 | 100 | 103 | 7,000 | 1,030 |
| 2010-10-25 | 109 | 109 | 101 | 103 | 24,000 | 1,030 |
| 2010-10-22 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 2010-10-21 | 101 | 105 | 101 | 105 | 15,000 | 1,050 |
| 2010-10-20 | 103 | 103 | 102 | 102 | 3,000 | 1,020 |
| 2010-10-19 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-10-15 | 103 | 103 | 101 | 101 | 10,000 | 1,010 |
| 2010-10-14 | 103 | 103 | 102 | 102 | 10,000 | 1,020 |
| 2010-10-12 | 99 | 102 | 99 | 102 | 15,000 | 1,020 |
| 2010-10-07 | 99 | 104 | 99 | 104 | 16,000 | 1,040 |
| 2010-10-06 | 101 | 103 | 100 | 101 | 29,000 | 1,010 |
| 2010-10-05 | 102 | 106 | 102 | 106 | 9,000 | 1,060 |
| 2010-10-04 | 120 | 120 | 103 | 103 | 12,000 | 1,030 |
| 2010-10-01 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2010-09-30 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-09-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-09-27 | 102 | 104 | 101 | 104 | 4,000 | 1,040 |
| 2010-09-24 | 104 | 105 | 104 | 105 | 16,000 | 1,050 |
| 2010-09-22 | 103 | 104 | 103 | 104 | 6,000 | 1,040 |
| 2010-09-17 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2010-09-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-09-14 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2010-09-13 | 100 | 102 | 97 | 102 | 18,000 | 1,020 |
| 2010-09-08 | 105 | 105 | 100 | 102 | 10,000 | 1,020 |
| 2010-09-07 | 100 | 104 | 100 | 104 | 12,000 | 1,040 |
| 2010-09-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-09-02 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-09-01 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2010-08-31 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-08-30 | 105 | 107 | 104 | 107 | 3,000 | 1,070 |
| 2010-08-27 | 110 | 110 | 110 | 110 | 12,000 | 1,100 |
| 2010-08-26 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
| 2010-08-25 | 106 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2010-08-24 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-08-23 | 100 | 102 | 100 | 102 | 8,000 | 1,020 |
| 2010-08-20 | 106 | 106 | 105 | 105 | 8,000 | 1,050 |
| 2010-08-19 | 99 | 106 | 99 | 106 | 23,000 | 1,060 |
| 2010-08-18 | 104 | 104 | 104 | 104 | 8,000 | 1,040 |
| 2010-08-06 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2010-08-05 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2010-08-03 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2010-07-30 | 109 | 110 | 106 | 110 | 5,000 | 1,100 |
| 2010-07-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-07-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-07-27 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2010-07-26 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 2010-07-23 | 107 | 108 | 107 | 108 | 22,000 | 1,080 |
| 2010-07-22 | 107 | 107 | 106 | 107 | 6,000 | 1,070 |
| 2010-07-21 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-07-16 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-07-15 | 103 | 108 | 103 | 108 | 11,000 | 1,080 |
| 2010-07-14 | 103 | 108 | 103 | 108 | 2,000 | 1,080 |
| 2010-07-13 | 107 | 107 | 105 | 105 | 4,000 | 1,050 |
| 2010-07-12 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2010-07-07 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-07-06 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 2010-07-05 | 106 | 110 | 106 | 110 | 3,000 | 1,100 |
| 2010-07-02 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2010-07-01 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2010-06-25 | 104 | 110 | 104 | 110 | 17,000 | 1,100 |
| 2010-06-23 | 106 | 109 | 106 | 109 | 5,000 | 1,090 |
| 2010-06-22 | 110 | 110 | 105 | 110 | 11,000 | 1,100 |
| 2010-06-04 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2010-06-03 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-06-02 | 104 | 105 | 104 | 105 | 4,000 | 1,050 |
| 2010-06-01 | 105 | 105 | 99 | 103 | 16,000 | 1,030 |
| 2010-05-31 | 100 | 103 | 100 | 103 | 2,000 | 1,030 |
| 2010-05-28 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2010-05-27 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-05-26 | 98 | 101 | 96 | 101 | 13,000 | 1,010 |
| 2010-05-25 | 102 | 103 | 102 | 103 | 17,000 | 1,030 |
| 2010-05-24 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-05-21 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2010-05-20 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-05-18 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-05-17 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2010-05-14 | 103 | 103 | 100 | 103 | 6,000 | 1,030 |
| 2010-05-13 | 100 | 102 | 100 | 102 | 3,000 | 1,020 |
| 2010-05-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-05-11 | 102 | 104 | 100 | 101 | 11,000 | 1,010 |
| 2010-05-10 | 100 | 102 | 100 | 100 | 7,000 | 1,000 |
| 2010-05-07 | 104 | 104 | 100 | 101 | 4,000 | 1,010 |
| 2010-05-06 | 104 | 104 | 104 | 104 | 3,000 | 1,040 |
| 2010-04-30 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-04-28 | 103 | 103 | 101 | 101 | 3,000 | 1,010 |
| 2010-04-27 | 100 | 103 | 100 | 103 | 6,000 | 1,030 |
| 2010-04-26 | 100 | 102 | 100 | 102 | 8,000 | 1,020 |
| 2010-04-23 | 105 | 106 | 101 | 101 | 20,000 | 1,010 |
| 2010-04-22 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2010-04-21 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2010-04-20 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-04-15 | 101 | 104 | 100 | 104 | 11,000 | 1,040 |
| 2010-04-14 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-04-13 | 104 | 104 | 101 | 103 | 7,000 | 1,030 |
| 2010-04-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-04-07 | 101 | 104 | 100 | 104 | 19,000 | 1,040 |
| 2010-04-06 | 104 | 104 | 103 | 103 | 3,000 | 1,030 |
| 2010-04-05 | 106 | 106 | 104 | 104 | 8,000 | 1,040 |
| 2010-04-02 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2010-04-01 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2010-03-31 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2010-03-30 | 104 | 110 | 104 | 110 | 11,000 | 1,100 |
| 2010-03-29 | 105 | 106 | 101 | 104 | 20,000 | 1,040 |
| 2010-03-26 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2010-03-25 | 107 | 109 | 107 | 109 | 14,000 | 1,090 |
| 2010-03-24 | 108 | 108 | 104 | 108 | 10,000 | 1,080 |
| 2010-03-19 | 109 | 109 | 104 | 109 | 6,000 | 1,090 |
| 2010-03-16 | 102 | 105 | 102 | 105 | 13,000 | 1,050 |
| 2010-03-15 | 101 | 105 | 101 | 105 | 5,000 | 1,050 |
| 2010-03-12 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2010-03-11 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2010-03-10 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2010-03-09 | 103 | 104 | 101 | 104 | 10,000 | 1,040 |
| 2010-03-08 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-03-04 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 2010-03-02 | 110 | 110 | 105 | 105 | 11,000 | 1,050 |
| 2010-03-01 | 114 | 114 | 110 | 110 | 2,000 | 1,100 |
| 2010-02-25 | 108 | 109 | 101 | 107 | 25,000 | 1,070 |
| 2010-02-24 | 104 | 108 | 101 | 108 | 8,000 | 1,080 |
| 2010-02-23 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2010-02-22 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 2010-02-19 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-02-17 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2010-02-16 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2010-02-15 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 2010-02-12 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 2010-02-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-02-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-02-01 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2010-01-29 | 103 | 108 | 103 | 108 | 4,000 | 1,080 |
| 2010-01-27 | 105 | 110 | 101 | 101 | 8,000 | 1,010 |
| 2010-01-26 | 100 | 103 | 100 | 103 | 4,000 | 1,030 |
| 2010-01-25 | 101 | 102 | 101 | 102 | 17,000 | 1,020 |
| 2010-01-22 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2010-01-21 | 100 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2010-01-19 | 103 | 103 | 96 | 102 | 12,000 | 1,020 |
| 2010-01-18 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2010-01-15 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 2010-01-14 | 100 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2010-01-08 | 100 | 105 | 100 | 105 | 8,000 | 1,050 |
| 2010-01-07 | 103 | 103 | 100 | 102 | 23,000 | 1,020 |
| 2010-01-06 | 104 | 104 | 102 | 104 | 14,000 | 1,040 |
| 2010-01-05 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1995-03-28]1株→1.05株 [1994-11-25]1株→1.091株
